U.S. Markets closed

Inhibrx, Inc. (INBX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
36.46+1.49 (+4.26%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202035.6236.9530.5636.4636.46117,800
Dec 03, 202033.2635.7232.4134.9734.9751,600
Dec 02, 202033.1634.8832.6033.0133.01151,300
Dec 01, 202027.4132.8827.0032.6832.6877,600
Nov 30, 202029.5229.5226.3327.5227.52161,500
Nov 27, 202026.2828.9925.0128.8028.8050,600
Nov 25, 202024.2526.4124.2526.2726.2734,400
Nov 24, 202026.0226.7524.1124.3424.3433,900
Nov 23, 202025.3926.7524.8926.1626.1643,400
Nov 20, 202024.0625.8824.0625.1025.1038,000
Nov 19, 202023.2424.9922.9823.6423.6440,100
Nov 18, 202020.9423.2520.2122.9822.9880,800
Nov 17, 202018.8820.9618.8520.6520.6561,500
Nov 16, 202019.9120.1018.1518.6618.6661,000
Nov 13, 202019.8720.2519.7920.0520.0543,800
Nov 12, 202019.5019.8018.8019.5319.5359,500
Nov 11, 202018.7319.2018.4819.2019.2028,700
Nov 10, 202018.7419.1718.1418.3918.3914,600
Nov 09, 202019.1919.2018.1018.9618.9661,800
Nov 06, 202019.6919.6918.0619.0319.0332,000
Nov 05, 202019.3519.9018.1419.5619.5637,600
Nov 04, 202017.5619.5017.5619.4919.4972,500
Nov 03, 202015.9817.4715.9817.3617.36119,100
Nov 02, 202017.4517.7015.2015.9615.96100,800
Oct 30, 202017.0817.8216.8117.0417.0487,800
Oct 29, 202019.0619.7216.9017.1017.10164,000
Oct 28, 202021.6921.6918.9719.0019.0057,800
Oct 27, 202020.5721.8819.4821.8721.8758,900
Oct 26, 202019.0720.4118.7520.2920.2921,100
Oct 23, 202018.9919.6918.0519.1419.1439,700
Oct 22, 202018.5218.8918.0018.8918.8919,500
Oct 21, 202018.0118.7018.0118.4718.4732,500
Oct 20, 202017.4518.4617.0018.4618.4673,500
Oct 19, 202017.6118.5217.0017.3517.3553,400
Oct 16, 202018.0018.5617.0017.5417.5436,900
Oct 15, 202017.9418.5817.7817.9017.90123,500
Oct 14, 202018.9118.9117.7718.0318.0330,800
Oct 13, 202018.7019.5318.1118.9018.9020,900
Oct 12, 202017.7219.1017.7218.9718.9745,200
Oct 09, 202017.9718.1517.4718.1418.1416,100
Oct 08, 202017.1618.1616.7517.9717.9748,600
Oct 07, 202017.3017.5815.4217.0017.00193,700
Oct 06, 202017.6417.6416.6617.4517.45213,400
Oct 05, 202017.5017.8617.3917.4617.4637,300
Oct 02, 202017.7518.0017.1217.4417.4453,900
Oct 01, 202018.3118.8817.5117.7317.7345,400
Sep 30, 202017.8018.4317.7918.0018.0034,800
Sep 29, 202017.2918.2017.2917.7717.7720,600
Sep 28, 202018.1218.3517.2917.3517.3535,600
Sep 25, 202018.1218.2417.5118.1318.1343,700
Sep 24, 202017.5418.3417.5417.9117.9126,300
Sep 23, 202017.2118.1517.2117.8417.8462,000
Sep 22, 202017.5017.6217.1117.3117.3141,900
Sep 21, 202017.2217.7717.0717.4917.4937,100
Sep 18, 202018.2318.6817.0017.2317.2355,700
Sep 17, 202017.3518.5017.3518.4318.4332,900
Sep 16, 202017.7418.6617.0017.3017.3057,100
Sep 15, 202018.3918.4917.0317.2917.2976,300
Sep 14, 202017.7818.9317.2217.3617.36122,500
Sep 11, 202017.0417.6216.9517.1017.1039,400
Sep 10, 202018.6218.6216.9617.0417.0496,100
Sep 09, 202019.5019.7818.0418.7818.7835,500
Sep 08, 202017.2521.1916.6919.7019.70218,900
Sep 04, 202018.1718.4416.8217.8917.8957,400
Sep 03, 202016.5318.4016.5118.3918.3977,200
Sep 02, 202017.1017.3116.5116.7716.7739,100
Sep 01, 202017.5218.2017.0017.1117.1163,700
Aug 31, 202018.4018.4017.0117.4917.4972,300
Aug 28, 202016.3317.6516.3316.8416.8495,700
Aug 27, 202018.2318.5415.7617.2117.21213,200
Aug 26, 202019.7719.7717.8118.3618.36418,900
Aug 25, 202020.0020.0018.7619.4519.45216,900
Aug 24, 202020.4320.4318.2120.3820.38151,900
Aug 21, 202020.0021.9919.3220.4320.43211,500
Aug 20, 202019.7020.6517.3020.6520.65451,200
Aug 19, 202022.1026.9820.2620.6320.632,857,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.